La bourse est fermée

Shenzhen Index (399001.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
9 463,91+199,43 (+2,15 %)
À la clôture : 04:29PM CST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20249 258,499 471,299 258,499 463,919 463,911 872 700
25 avr. 20249 204,799 329,419 198,329 264,489 264,481 264 900
24 avr. 20249 186,199 254,659 135,589 251,139 251,131 262 100
23 avr. 20249 231,909 269,719 147,959 183,149 183,141 306 300
22 avr. 20249 228,189 327,599 212,289 239,149 239,141 365 600
19 avr. 20249 316,989 351,969 220,649 279,469 279,461 426 400
18 avr. 20249 336,739 477,139 299,339 376,819 376,811 593 900
17 avr. 20249 180,519 381,779 180,519 381,779 381,771 531 800
16 avr. 20249 312,499 341,979 148,829 155,079 155,071 625 700
15 avr. 20249 228,149 407,079 189,969 369,709 369,701 594 400
12 avr. 20249 301,089 343,189 212,609 228,239 228,231 274 900
11 avr. 20249 234,929 378,439 233,279 300,779 300,771 304 900
10 avr. 20249 425,809 425,809 243,809 297,969 297,961 273 100
09 avr. 20249 386,809 449,659 352,359 448,989 448,981 256 700
08 avr. 20249 512,609 525,959 393,619 394,619 394,611 536 400
03 avr. 20249 564,659 575,569 508,659 544,779 544,771 508 700
02 avr. 20249 633,979 633,979 546,479 586,959 586,951 550 500
01 avr. 20249 451,739 647,079 451,739 647,079 647,071 656 600
29 mars 20249 335,119 400,859 304,769 400,859 400,851 231 700
28 mars 20249 221,539 440,319 221,539 342,929 342,921 370 500
27 mars 20249 437,569 437,679 222,479 222,479 222,471 320 900
26 mars 20249 413,269 490,759 366,009 449,439 449,431 364 800
25 mars 20249 538,359 601,849 421,089 422,619 422,611 501 600
22 mars 20249 659,889 680,219 505,999 565,569 565,561 578 500
21 mars 20249 736,239 758,339 663,499 682,519 682,511 559 800
20 mars 20249 669,709 725,319 654,539 717,379 717,371 474 800
19 mars 20249 723,409 785,109 696,699 696,699 696,691 610 800
18 mars 20249 665,079 752,839 646,219 752,839 752,831 763 300
15 mars 20249 532,429 616,499 455,519 612,759 612,751 495 900
14 mars 20249 598,429 675,479 489,029 555,429 555,421 526 300
13 mars 20249 640,099 674,149 568,889 604,999 604,991 592 800
12 mars 20249 603,459 649,749 535,219 630,559 630,551 735 600
11 mars 20249 369,659 581,669 363,419 581,539 581,531 600 700
08 mars 20249 281,619 386,759 230,069 369,059 369,051 321 100
07 mars 20249 398,059 454,549 267,129 267,129 267,121 528 000
06 mars 20249 366,719 487,199 309,849 395,659 395,651 397 900
05 mars 20249 371,949 448,739 344,459 416,809 416,801 650 200
04 mars 20249 456,379 486,709 359,849 438,249 438,241 666 600
01 mars 20249 345,749 452,639 298,169 434,759 434,751 751 500
29 févr. 20249 001,289 334,949 001,289 330,449 330,441 739 600
28 févr. 20249 293,159 391,529 047,109 047,109 047,102 177 700
27 févr. 20249 032,269 269,579 016,619 269,579 269,571 566 800
26 févr. 20249 070,229 154,609 023,339 066,099 066,091 505 000
23 févr. 20249 074,619 077,568 971,349 069,429 069,421 464 100
22 févr. 20248 971,449 050,278 946,249 043,759 043,751 275 200
21 févr. 20248 829,709 130,038 798,378 975,978 975,971 639 500
20 févr. 20248 857,508 919,818 798,438 905,968 905,961 292 800
19 févr. 20248 957,288 957,288 797,468 902,338 902,331 716 900
08 févr. 20248 750,548 975,058 742,958 820,608 820,601 974 300
07 févr. 20248 464,878 724,178 445,718 708,248 708,242 101 200
06 févr. 20247 886,328 471,287 880,408 460,388 460,381 854 000
05 févr. 20247 987,348 171,777 683,637 964,717 964,711 723 400
02 févr. 20248 239,508 300,757 840,628 055,778 055,771 447 900
01 févr. 20248 172,818 371,388 134,818 240,488 240,481 233 400
31 janv. 20248 340,728 408,678 208,458 212,848 212,841 298 100
30 janv. 20248 523,748 579,598 370,068 375,988 375,981 063 900
29 janv. 20248 775,388 800,648 581,768 581,768 581,761 214 400
26 janv. 20248 809,768 859,638 746,108 762,338 762,331 270 400
25 janv. 20248 661,458 858,218 621,188 856,228 856,221 403 900
24 janv. 20248 633,178 693,088 404,078 682,198 682,191 248 100
23 janv. 20248 465,008 638,908 402,068 596,288 596,281 158 200
22 janv. 20248 769,398 769,398 430,618 479,558 479,551 246 800
19 janv. 20248 821,778 890,128 771,588 787,028 787,02972 200
18 janv. 20248 706,148 858,408 585,208 847,008 847,001 339 000
17 janv. 20248 968,538 968,538 759,768 759,768 759,76918 900
16 janv. 20248 946,939 002,348 871,198 992,078 992,07980 700
15 janv. 20248 957,729 045,558 912,458 963,938 963,93818 700
12 janv. 20249 026,749 095,618 995,418 996,268 996,26902 300
11 janv. 20248 918,239 099,228 898,209 053,889 053,88995 900
10 janv. 20248 938,459 035,198 857,978 922,798 922,79871 400
09 janv. 20248 960,979 042,458 912,038 971,728 971,72945 900
08 janv. 20249 095,719 119,128 947,728 947,728 947,72997 600
05 janv. 20249 205,399 275,239 074,939 116,449 116,44995 700
04 janv. 20249 317,409 317,409 171,139 215,259 215,25893 300
03 janv. 20249 378,699 405,099 280,829 330,869 330,861 001 200
02 janv. 20249 527,119 527,119 401,359 401,359 401,351 066 900
29 déc. 20239 434,589 534,689 427,929 524,699 524,691 149 100
28 déc. 20239 182,859 476,809 166,589 441,059 441,051 260 700
27 déc. 20239 170,269 211,429 121,179 191,749 191,74881 300
26 déc. 20239 248,079 248,499 124,819 157,259 157,25777 900
25 déc. 20239 200,659 268,279 200,659 256,289 256,28801 500
22 déc. 20239 247,079 331,129 186,039 221,319 221,311 085 600
21 déc. 20239 122,419 286,079 106,159 257,099 257,09934 800
20 déc. 20239 303,099 310,869 158,449 158,449 158,44824 800
19 déc. 20239 270,209 331,999 225,019 289,349 289,34788 400
18 déc. 20239 346,959 376,679 258,969 279,399 279,39845 100
15 déc. 20239 449,899 507,439 368,479 385,339 385,33959 800
14 déc. 20239 527,429 578,609 413,819 417,979 417,97912 300
13 déc. 20239 606,489 606,489 476,629 476,629 476,62923 500
12 déc. 20239 616,139 648,979 593,359 625,269 625,261 007 400
11 déc. 20239 496,469 649,879 406,709 632,619 632,611 329 700
08 déc. 20239 531,059 592,929 500,819 553,929 553,921 285 200
07 déc. 20239 518,459 561,989 456,989 519,919 519,911 040 800
06 déc. 20239 451,169 599,589 446,889 533,259 533,251 094 900
05 déc. 20239 628,289 628,289 470,369 470,369 470,361 044 700
04 déc. 20239 715,479 736,119 660,449 660,449 660,441 123 300
01 déc. 20239 723,939 752,029 624,929 720,579 720,571 126 000
30 nov. 20239 728,389 768,909 677,779 726,929 726,92937 500
29 nov. 20239 826,019 827,749 733,329 744,399 744,391 003 800
28 nov. 20239 781,549 835,149 742,019 833,469 833,46946 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...